$54.35 -0.07 (%) Methanex Corp - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEOH historical data

Date Open High Low Close Volume
7/2/201554.7154.8853.7954.35401,954
7/1/201555.8656.8354.3954.42852,665
6/30/201555.9756.1155.2055.66663,810
6/29/201555.9256.4455.2055.52892,504
6/26/201557.0657.7256.6456.90476,430
6/25/201556.2857.2355.9657.11528,939
6/24/201556.0656.4055.7256.08397,225
6/23/201555.9956.5055.7556.23426,475
6/22/201555.0056.1254.9556.02573,992
6/19/201555.2355.3954.6455.12423,387
6/18/201554.0555.4453.7455.29817,808
6/17/201554.0854.6853.4053.70441,640
6/16/201553.3653.9352.9553.61369,347
6/15/201554.0454.4753.4653.57439,668
6/12/201554.3155.0454.2154.82311,705
6/11/201555.2555.3454.1455.02416,319
6/10/201555.4356.1054.9055.34507,776
6/9/201553.8755.1653.8754.74884,287
6/8/201554.4054.4053.2953.56597,665
6/5/201554.2955.1653.6254.51454,355
6/4/201555.9855.9854.3054.52533,804
6/3/201556.3357.1656.0056.31357,864
6/2/201554.9557.0054.9556.40686,405
6/1/201555.5655.5654.5254.81623,859
5/29/201555.3655.9655.3155.49525,424
5/28/201555.4455.7154.7455.70452,275
5/27/201555.5756.1955.1855.51469,838
5/26/201556.9456.9455.6855.78640,640
5/22/201557.2357.8856.7457.52484,927
5/21/201557.0558.0356.5057.67422,096
5/20/201556.6457.3456.4256.79500,365
5/19/201557.8257.8256.3156.57472,638
5/18/201558.3858.7758.0358.36355,183
5/15/201558.4759.0257.5158.55647,636
5/14/201558.6959.8058.3858.66493,123
5/13/201558.3958.9957.7758.22677,801
5/12/201557.6857.9856.8657.89520,673
5/11/201558.6059.0457.5257.82613,144
5/8/201559.1859.6257.8358.45716,412
5/7/201558.3658.9857.1558.58705,013
5/6/201559.1659.3557.3658.66802,192
5/5/201560.5060.9757.9658.51907,914
5/4/201561.0961.4060.0160.12592,744
5/1/201560.4361.1359.8560.90691,733
4/30/201559.3960.3358.5360.211,689,441
4/29/201558.7059.6958.1159.37861,988
4/28/201558.6359.1257.7859.111,009,489
4/27/201558.2658.9457.7258.67561,258
4/24/201556.3758.1556.1357.96553,897
4/23/201554.9056.5554.4456.08561,427
4/22/201555.7555.7854.5455.06618,436
4/21/201556.9357.0955.1755.68620,665
4/20/201555.5056.8855.1656.81597,192
4/17/201556.6456.7655.0155.58563,440
4/16/201557.3157.8456.4856.70845,803
4/15/201556.9258.9956.6058.00770,404
4/14/201556.0357.0955.9556.73376,989
4/13/201555.5556.1955.3855.79442,216
4/10/201555.7555.9354.6055.62541,407
4/9/201554.5056.5754.3656.19436,303
4/8/201555.6656.1954.4654.50585,489
4/7/201555.1456.1155.1455.38446,251
4/6/201553.4855.9052.6255.261,047,500
4/2/201553.5454.4351.9952.13708,307
4/1/201553.7254.2252.8853.77556,324
3/31/201552.6753.8852.2853.57380,610
3/30/201552.7853.6752.5853.24366,399
3/27/201553.4853.7452.4952.78436,041
3/26/201552.4654.0652.4653.55586,382
3/25/201552.9453.5451.9252.05528,195
3/24/201552.6353.6951.9952.64551,604
3/23/201552.2753.1452.0652.63630,623
3/20/201551.6552.1651.3152.09574,629
3/19/201552.2052.3351.1251.15457,967
3/18/201551.2053.2050.8252.88594,590
3/17/201551.9152.1851.3751.71407,034
3/16/201551.8652.5450.8352.30650,333
3/13/201553.0453.1350.9451.861,067,527
3/12/201554.1054.8753.4053.89901,641
3/11/201553.5354.7953.3653.65745,666
3/10/201555.6656.1153.4253.67888,845
3/9/201554.6857.2554.4656.531,391,964
3/6/201555.1255.9254.0854.241,017,936
3/5/201554.3955.9853.7555.541,386,024
3/4/201553.6653.6652.6253.17595,027
3/3/201554.7755.1853.3853.62914,772
3/2/201554.1154.8853.1954.79949,068
2/27/201553.3154.6953.0954.301,053,286
2/26/201553.0453.5352.8653.241,087,857
2/25/201552.8153.4052.6953.20528,316
2/24/201551.1153.0251.0752.65795,439
2/23/201551.7651.8750.7551.39786,690
2/20/201551.8152.2851.2351.96466,370
2/19/201551.5352.2050.3851.98728,423
2/18/201552.1152.3251.3651.53494,282
2/17/201552.7953.0851.2952.54790,007
2/13/201551.4553.3951.2953.17866,074
2/12/201550.8651.7050.7750.98625,440
2/11/201550.1450.5749.1450.14902,159
2/10/201551.1351.5349.9150.40638,285
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!